S&P Smallcap Energy Invesco ETF (NQ: PSCE )

10.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.84 15.84 15.84 0 +0.09(+0.55%)
Aug 30, 2018 16.01 16.01 15.57 15.75 36,000 -0.30(-1.84%)
Aug 29, 2018 15.88 16.18 15.79 16.05 36,134 +0.16(+0.99%)
Aug 28, 2018 15.99 15.99 15.78 15.89 14,004 -0.20(-1.25%)
Aug 27, 2018 16.14 16.31 16.04 16.09 44,631 +0.01(+0.06%)
Aug 24, 2018 16.21 16.23 16.03 16.08 26,628 +0.03(+0.18%)
Aug 23, 2018 16.03 16.05 15.99 16.05 18,847 -0.03(-0.18%)
Aug 22, 2018 15.98 16.12 15.92 16.08 49,503 +0.29(+1.84%)
Aug 21, 2018 15.65 15.84 15.65 15.79 9,266 +0.32(+2.07%)
Aug 20, 2018 15.24 15.58 15.24 15.47 53,537 +0.15(+0.95%)
Aug 17, 2018 15.19 15.33 15.01 15.33 22,293 +0.26(+1.71%)
Aug 16, 2018 15.08 15.14 14.95 15.07 13,358 +0.18(+1.20%)
Aug 15, 2018 15.43 15.43 14.72 14.89 58,307 -0.77(-4.89%)
Aug 14, 2018 15.74 15.81 15.50 15.66 16,572 +0.03(+0.19%)
Aug 13, 2018 15.78 15.93 15.58 15.63 80,736 -0.35(-2.18%)
Aug 10, 2018 15.91 16.04 15.90 15.98 144,083 +0.22(+1.41%)
Aug 09, 2018 15.81 15.81 15.60 15.75 24,956 -0.10(-0.63%)
Aug 08, 2018 15.85 15.85 15.74 15.85 222,190 -0.05(-0.34%)
Aug 07, 2018 16.51 16.51 15.91 15.91 263,926 -0.46(-2.78%)
Aug 06, 2018 16.41 16.52 16.36 16.36 9,956 +0.01(+0.06%)
Aug 03, 2018 16.66 16.66 16.35 16.35 28,383 -0.32(-1.91%)
Aug 02, 2018 16.25 16.75 16.25 16.67 5,773 +0.28(+1.71%)
Aug 01, 2018 16.61 16.66 16.22 16.39 11,968 -0.31(-1.86%)
Jul 31, 2018 16.67 16.79 16.43 16.70 5,971 -0.10(-0.58%)
Jul 30, 2018 16.52 16.81 16.52 16.80 6,356 +0.36(+2.19%)
Jul 27, 2018 16.47 16.68 16.43 16.44 10,214 -0.09(-0.53%)
Jul 26, 2018 16.20 16.62 16.13 16.53 10,241 +0.25(+1.55%)
Jul 25, 2018 16.26 16.32 16.11 16.28 6,177 +0.10(+0.60%)
Jul 24, 2018 16.17 16.45 16.17 16.18 38,092 +0.02(+0.12%)
Jul 23, 2018 16.32 16.32 16.06 16.16 12,009 -0.17(-1.07%)
Jul 20, 2018 16.47 16.47 16.16 16.34 91,032 -0.11(-0.65%)
Jul 19, 2018 16.27 16.46 16.27 16.44 4,954 +0.03(+0.18%)
Jul 18, 2018 16.22 16.42 16.03 16.41 7,924 +0.06(+0.36%)
Jul 17, 2018 16.14 16.40 16.14 16.35 28,521 +0.09(+0.54%)
Jul 16, 2018 16.57 16.57 16.07 16.27 37,085 -0.43(-2.55%)
Jul 13, 2018 16.90 16.90 16.68 16.69 11,309 -0.05(-0.29%)
Jul 12, 2018 16.76 16.55 16.74 37,669 -0.02(-0.12%)
Jul 11, 2018 17.00 17.24 16.75 16.76 44,377 -0.46(-2.67%)
Jul 10, 2018 17.39 17.56 17.10 17.22 41,967 +0.11(+0.65%)
Jul 09, 2018 16.88 17.17 16.85 17.11 16,804 +0.40(+2.38%)
Jul 06, 2018 16.35 16.76 16.35 16.71 44,356 +0.23(+1.41%)
Jul 05, 2018 16.37 16.29 16.48 30,178 +0.11(+0.65%)
Jul 03, 2018 16.37 16.37 16.37 0 +0.24(+1.50%)
Jul 02, 2018 16.34 16.42 15.90 16.13 24,139 -0.31(-1.91%)
Jun 29, 2018 16.64 16.66 16.40 16.45 51,338 -0.06(-0.38%)
Jun 28, 2018 16.80 16.80 16.43 16.51 22,113 -0.16(-0.99%)
Jun 27, 2018 16.74 17.11 16.67 16.67 71,272 +0.17(+1.06%)
Jun 26, 2018 16.19 16.55 16.09 16.50 21,474 +0.33(+2.04%)
Jun 25, 2018 16.70 16.70 16.09 16.17 27,113 -0.35(-2.11%)
Jun 22, 2018 16.31 16.64 16.31 16.52 181,102 +0.73(+4.61%)
Jun 21, 2018 16.29 16.29 15.78 15.79 17,093 -0.61(-3.73%)
Jun 20, 2018 16.20 16.42 16.12 16.40 21,257 +0.26(+1.62%)
Jun 19, 2018 15.89 16.20 15.89 16.14 35,879 +0.04(+0.24%)
Jun 18, 2018 15.68 16.21 15.68 16.10 56,635 +0.47(+3.04%)
Jun 15, 2018 16.02 15.52 15.63 72,938 -0.39(-2.42%)
Jun 14, 2018 16.31 16.31 16.02 16.02 183,346 -0.22(-1.37%)
Jun 13, 2018 16.18 16.34 16.14 16.24 46,076 -0.07(-0.42%)
Jun 12, 2018 16.38 16.63 16.24 16.31 26,132 -0.06(-0.36%)
Jun 11, 2018 16.39 16.53 16.33 16.36 46,455 -0.02(-0.15%)
Jun 08, 2018 16.62 16.62 16.25 16.39 20,138 -0.39(-2.34%)
Jun 07, 2018 16.51 16.82 16.51 16.78 34,913 +0.43(+2.61%)
Jun 06, 2018 16.36 16.53 16.23 16.35 57,262 -0.01(-0.06%)
Jun 05, 2018 16.17 16.44 16.14 16.36 79,283 +0.05(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.